List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 11 November 2022 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQG3000A121------------ 3,480 3,540 3,440 3,490 10 96,575,300 336,690,158,000 13,486 317.273 3,500 J 948,400 3,490 T/B 1,042,000 2 ANTM Aneka Tambang Tbk. --MO1XDPX5S000B146------------ 2,000 2,130 2,050 2,120 120 262,785,800 550,219,865,000 32,279 1,397.771 2,120 T/J 13,359,300 2,110 B 5,337,900 3 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,375 1,400 1,370 1,375 0 7,279,200 10,067,650,500 2,983 269.608 1,380 J 119,800 1,375 T/B 350,400 4 BRPT Barito Pacific Tbk. --MO1SD4F4K000B111------------ 785 800 785 800 15 85,027,600 67,340,869,000 6,674 312.830 800 T/J 884,900 795 B 988,800 5 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q3G000D231------------ 5,650 5,775 5,625 5,725 75 9,117,600 52,097,692,500 2,060 26,073.689 5,725 T/J 22,200 5,700 B 555,300 6 EMTK Elang Mahkota Teknologi Tbk. --MO1SD0FBS000I111------------ 1,750 1,805 1,735 1,745 -5 81,285,700 143,244,568,000 9,717 2,423.611 1,745 T/J 160,600 1,740 B 469,900 7 ERAA Erajaya Swasembada Tbk. --MO1S7EMK7000E742------------ 402 408 404 408 6 16,320,300 6,627,350,800 2,736 204.784 408 T/J 5,126,000 406 B 143,600 8 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,400 2,430 2,350 2,400 0 23,069,900 54,877,499,000 4,109 121.802 2,400 T/J 554,300 2,390 B 63,600 9 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,565 1,620 1,575 1,595 30 61,433,000 98,140,609,500 6,082 153.043 1,595 T/J 1,556,900 1,590 B 896,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF0H000D222------------ 9,725 9,900 9,600 9,850 125 8,391,000 82,191,925,000 3,289 365.153 9,850 T/J 76,400 9,825 B 1,200 11 INCO Vale Indonesia Tbk. --MO1XNAF0G000B146------------ 7,100 7,500 7,275 7,425 325 42,507,800 314,136,897,500 8,502 3,030.612 7,425 T/J 50,200 7,400 B 1,400 12 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,475 6,500 6,375 6,400 -75 6,379,700 41,040,990,000 2,760 1,095.534 6,425 J 19,900 6,400 T/B 653,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 10,000 10,200 9,925 10,075 75 3,541,500 35,670,702,500 2,688 519.151 10,075 T/J 18,900 10,050 B 14,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 10,475 10,575 10,225 10,250 -225 2,208,100 22,791,412,500 1,892 410.000 10,275 J 3,000 10,250 T/B 97,400 15 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 40,375 38,500 37,550 37,550 -2,825 15,699,400 590,724,740,000 16,754 268.214 37,550 T/J 75,300 0 B 0 16 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M1H000D231------------ 1,345 1,355 1,345 1,345 0 8,758,100 11,801,749,000 2,389 367.687 1,350 J 67,800 1,345 T/B 957,500 17 KLBF Kalbe Farma Tbk. --MO1XNAQ3H000F211------------ 1,980 2,040 1,970 2,000 20 67,795,400 135,065,552,000 4,894 19,506.486 2,000 T/J 367,800 1,995 B 2,300 18 MDKA Merdeka Copper Gold Tbk. --MO1XDNF21000B143------------ 4,100 4,450 4,250 4,450 350 97,538,500 426,020,337,000 13,882 1,187.249 4,450 T/J 2,174,000 4,440 B 400 19 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X35MD1000F121------------ 2,850 2,850 2,770 2,780 -70 10,770,900 30,073,232,000 1,851 163.675 2,800 J 65,400 2,780 T/B 482,600 20 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 830 840 825 825 -5 6,636,800 5,505,876,000 939 91.667 830 J 26,400 825 T/B 1,054,500 21 PGAS Perusahaan Gas Negara Tbk. --MO1XNJVMH000A112------------ 1,800 1,835 1,780 1,820 20 89,195,600 161,839,218,000 10,035 606.667 1,820 T/J 2,680,400 1,815 B 2,871,600 22 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,470 3,520 3,460 3,480 10 27,996,300 97,381,339,000 7,458 3,026.087 3,480 T/J 780,200 3,470 B 306,000 23 SCMA Surya Citra Media Tbk. --M-1K35MD6000E612------------ 252 266 254 262 10 274,533,800 71,513,921,400 13,430 592.613 262 T/J 2,288,000 260 B 6,399,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,975 8,150 7,950 8,125 150 12,733,700 102,596,975,000 4,769 2,827.267 8,125 T/J 12,900 8,100 B 4,000 25 TINS Timah Tbk. --MO1SDRVJS000B146------------ 1,410 1,460 1,425 1,450 40 26,561,400 38,372,487,000 4,410 740.941 1,455 J 1,767,800 1,450 T/B 1,171,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWH000J312------------ 4,170 4,180 4,140 4,150 -20 227,799,300 947,303,445,000 13,397 2,180.939 4,160 J 355,400 4,150 T/B 3,014,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F0H000B111------------ 2,310 2,360 2,330 2,360 50 13,046,700 30,566,773,000 2,071 2,401.571 2,360 T/J 71,200 2,350 B 1,200 28 UNTR United Tractors Tbk. --MO1XNGQGS000C141------------ 29,400 29,750 29,000 29,000 -400 6,478,800 188,885,077,500 8,524 34,523.810 29,025 J 1,400 29,000 T/B 292,000 29 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,560 4,610 4,520 4,540 -20 16,741,500 76,083,109,000 5,089 116,231.439 4,550 J 31,700 4,540 T/B 4,193,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV5G000J211------------ 925 945 930 935 10 10,580,500 9,895,464,500 1,292 240.327 940 J 635,500 935 T/B 2,030,600 Total 1,618,789,200 4,738,767,485,200 210,441 34,302,000 33,397,300 Jakarta, 11 November 2022 Trading Division